GX Copper Miners ETF (NY: COPX )

43.31 -0.09 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 42.94 43.49 42.90 43.31 1,553,262 -0.09(-0.21%)
Jul 18, 2024 44.88 45.08 43.22 43.40 1,630,602 -1.75(-3.88%)
Jul 17, 2024 45.98 46.00 45.02 45.15 1,857,259 -1.43(-3.07%)
Jul 16, 2024 46.31 46.63 45.80 46.58 1,763,526 -0.51(-1.08%)
Jul 15, 2024 47.77 47.77 47.06 47.09 2,835,932 -0.88(-1.83%)
Jul 12, 2024 47.73 48.20 47.53 47.97 2,201,539 +0.70(+1.48%)
Jul 11, 2024 47.60 47.72 46.95 47.27 669,511 -0.19(-0.40%)
Jul 10, 2024 47.30 47.76 47.12 47.46 637,120 +0.25(+0.53%)
Jul 09, 2024 47.51 47.64 47.13 47.21 477,895 +0.10(+0.21%)
Jul 08, 2024 47.80 48.10 46.87 47.11 924,237 -0.94(-1.96%)
Jul 05, 2024 48.52 48.57 47.80 48.05 1,206,342 +0.83(+1.76%)
Jul 03, 2024 46.51 47.72 46.45 47.22 1,159,685 +1.58(+3.46%)
Jul 02, 2024 45.44 45.94 45.18 45.64 744,603 +0.17(+0.37%)
Jul 01, 2024 45.78 45.99 45.24 45.47 649,071 +0.36(+0.80%)
Jun 28, 2024 45.73 46.11 44.83 45.11 1,045,006 +0.04(+0.09%)
Jun 27, 2024 45.75 45.80 44.93 45.07 820,013 -0.57(-1.25%)
Jun 26, 2024 45.25 45.68 45.18 45.64 763,340 +0.33(+0.73%)
Jun 25, 2024 45.81 45.85 45.20 45.31 1,228,090 -0.82(-1.77%)
Jun 24, 2024 45.40 46.24 45.20 46.13 1,200,012 +1.07(+2.37%)
Jun 21, 2024 45.11 45.35 44.54 45.06 930,947 -0.81(-1.76%)
Jun 20, 2024 45.41 45.93 45.32 45.87 2,254,326 +1.42(+3.18%)
Jun 18, 2024 43.54 44.56 43.50 44.46 1,440,039 +0.66(+1.50%)
Jun 17, 2024 43.61 43.96 43.19 43.80 1,516,468 -0.37(-0.83%)
Jun 14, 2024 43.94 44.48 43.77 44.17 1,044,192 -0.09(-0.20%)
Jun 13, 2024 44.73 44.92 44.07 44.26 834,200 -0.78(-1.73%)
Jun 12, 2024 46.21 46.53 44.80 45.03 1,374,692 +0.13(+0.29%)
Jun 11, 2024 45.25 45.25 44.49 44.90 1,106,088 -1.10(-2.38%)
Jun 10, 2024 45.83 46.25 45.47 46.00 854,138 +0.70(+1.54%)
Jun 07, 2024 45.94 45.99 45.23 45.30 2,646,533 -1.91(-4.05%)
Jun 06, 2024 46.34 47.28 46.32 47.22 1,694,770 +0.86(+1.85%)
Jun 05, 2024 45.39 46.37 45.33 46.36 4,138,084 +1.06(+2.33%)
Jun 04, 2024 46.39 46.59 44.84 45.30 3,032,167 -2.28(-4.80%)
Jun 03, 2024 48.33 48.43 47.32 47.58 1,032,436 -0.44(-0.91%)
May 31, 2024 48.29 48.63 47.26 48.02 1,914,277 -0.19(-0.39%)
May 30, 2024 47.99 48.40 47.70 48.21 1,366,600 -0.35(-0.72%)
May 29, 2024 49.11 49.13 48.53 48.56 1,829,180 -1.34(-2.68%)
May 28, 2024 49.83 49.95 49.27 49.90 2,333,568 +1.41(+2.90%)
May 24, 2024 48.05 48.59 48.05 48.49 1,127,658 +0.90(+1.88%)
May 23, 2024 48.81 48.81 47.35 47.59 1,483,672 -0.51(-1.06%)
May 22, 2024 50.03 50.03 48.02 48.10 3,374,068 -3.43(-6.65%)
May 21, 2024 52.34 52.36 51.26 51.53 2,349,816 -1.01(-1.92%)
May 20, 2024 51.92 52.72 51.43 52.54 2,722,673 +1.05(+2.03%)
May 17, 2024 49.84 51.50 49.83 51.49 3,902,527 +2.30(+4.68%)
May 16, 2024 49.38 49.46 48.97 49.19 1,226,107 -0.32(-0.64%)
May 15, 2024 50.33 50.35 48.56 49.51 3,269,424 -0.03(-0.06%)
May 14, 2024 48.63 49.91 48.54 49.54 2,448,859 +1.41(+2.94%)
May 13, 2024 48.31 48.42 47.89 48.12 975,392 +0.31(+0.65%)
May 10, 2024 48.14 48.56 47.77 47.81 2,236,442 +0.07(+0.15%)
May 09, 2024 47.00 47.81 46.85 47.74 1,060,341 +1.11(+2.37%)
May 08, 2024 46.59 46.85 46.18 46.64 814,456 -0.61(-1.29%)
May 07, 2024 47.29 47.37 46.85 47.25 1,363,398 +0.06(+0.13%)
May 06, 2024 46.84 47.24 46.84 47.19 625,485 +0.71(+1.52%)
May 03, 2024 46.18 46.56 45.83 46.48 666,593 +0.94(+2.06%)
May 02, 2024 45.61 45.94 44.87 45.54 731,888 +0.13(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.